6.00
+0.12(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.01 | 5.88 | 5.88 | 6.04 | 5.86 | 13.82M |
| December 03, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.96 | 14.23M |
| December 02, 2025 | 5.96 | 6.06 | 6.06 | 6.1 | 5.9 | 23.57M |
| December 01, 2025 | 5.91 | 5.97 | 5.97 | 6.02 | 5.86 | 16.99M |
| November 28, 2025 | 5.77 | 5.93 | 5.93 | 5.93 | 5.66 | 18.84M |
| November 27, 2025 | 5.74 | 5.8 | 5.8 | 6 | 5.67 | 23.53M |
| November 26, 2025 | 5.64 | 5.73 | 5.73 | 5.79 | 5.6 | 10.56M |
| November 25, 2025 | 5.6 | 5.61 | 5.61 | 5.68 | 5.56 | 7.86M |
| November 24, 2025 | 5.52 | 5.59 | 5.59 | 5.64 | 5.47 | 11.91M |
| November 21, 2025 | 5.68 | 5.46 | 5.46 | 5.78 | 5.46 | 14.4M |
| November 20, 2025 | 5.95 | 5.74 | 5.74 | 5.95 | 5.69 | 11.83M |
| November 19, 2025 | 5.91 | 5.91 | 5.91 | 6.06 | 5.87 | 11.01M |
| November 18, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.87 | 14.28M |
| November 17, 2025 | 5.93 | 5.99 | 5.99 | 6.01 | 5.9 | 9.97M |
| November 14, 2025 | 5.91 | 5.92 | 5.92 | 6.02 | 5.9 | 14.19M |
| November 13, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.8 | 13.72M |
| November 12, 2025 | 5.9 | 5.86 | 5.86 | 5.95 | 5.85 | 10.07M |
| November 11, 2025 | 5.85 | 5.9 | 5.9 | 5.92 | 5.82 | 12.17M |
| November 10, 2025 | 5.73 | 5.85 | 5.85 | 5.88 | 5.72 | 13.86M |
| November 07, 2025 | 5.69 | 5.72 | 5.72 | 5.77 | 5.69 | 6.54M |
| November 06, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.62 | 9.02M |
| November 05, 2025 | 5.59 | 5.7 | 5.7 | 5.74 | 5.56 | 11.68M |
| November 04, 2025 | 5.56 | 5.62 | 5.62 | 5.65 | 5.55 | 12.02M |
| November 03, 2025 | 5.52 | 5.58 | 5.58 | 5.59 | 5.5 | 11.29M |
| October 31, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.48 | 11.32M |
| October 30, 2025 | 5.59 | 5.5 | 5.5 | 5.6 | 5.47 | 16.7M |
| October 29, 2025 | 5.75 | 5.59 | 5.59 | 5.75 | 5.5 | 17.57M |
| October 28, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.74 | 8.64M |
| October 27, 2025 | 5.78 | 5.75 | 5.75 | 5.82 | 5.71 | 10.24M |
| October 24, 2025 | 5.87 | 5.76 | 5.76 | 5.89 | 5.75 | 10.75M |
| October 23, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.78 | 12.08M |
| October 22, 2025 | 5.75 | 5.81 | 5.81 | 5.82 | 5.74 | 12.67M |
| October 21, 2025 | 5.64 | 5.77 | 5.77 | 5.8 | 5.62 | 13.99M |
| October 20, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.55 | 7.52M |
| October 17, 2025 | 5.6 | 5.56 | 5.56 | 5.66 | 5.55 | 10.64M |
| October 16, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.57 | 7.97M |
| October 15, 2025 | 5.56 | 5.65 | 5.65 | 5.68 | 5.53 | 12.43M |
| October 14, 2025 | 5.55 | 5.56 | 5.55 | 5.6 | 5.53 | 10.6M |
| October 13, 2025 | 5.41 | 5.55 | 5.54 | 5.56 | 5.36 | 10.83M |
| October 10, 2025 | 5.46 | 5.54 | 5.54 | 5.56 | 5.45 | 10.08M |
| October 09, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.45 | 11.21M |
| September 30, 2025 | 5.57 | 5.51 | 5.51 | 5.58 | 5.51 | 8.09M |
| September 29, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.41 | 9.82M |
| September 26, 2025 | 5.52 | 5.55 | 5.55 | 5.62 | 5.48 | 12.74M |
| September 25, 2025 | 5.58 | 5.53 | 5.53 | 5.62 | 5.51 | 10.46M |
| September 24, 2025 | 5.56 | 5.61 | 5.61 | 5.62 | 5.5 | 14.99M |
| September 23, 2025 | 5.69 | 5.59 | 5.59 | 5.71 | 5.46 | 17.49M |
| September 22, 2025 | 5.86 | 5.73 | 5.73 | 5.88 | 5.68 | 15.15M |
| September 19, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.77 | 16.98M |
| September 18, 2025 | 5.99 | 5.91 | 5.91 | 6.1 | 5.85 | 24.71M |
| September 17, 2025 | 6.14 | 6.04 | 6.04 | 6.17 | 5.98 | 24.44M |
| September 16, 2025 | 5.99 | 6.13 | 6.13 | 6.38 | 5.96 | 29.46M |
| September 15, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.89 | 19.3M |
| September 12, 2025 | 6.24 | 6.02 | 6.02 | 6.24 | 6 | 31.61M |
| September 11, 2025 | 6.18 | 6.16 | 6.16 | 6.32 | 6.08 | 39.58M |
| September 10, 2025 | 6.02 | 6.19 | 6.19 | 6.19 | 5.95 | 37.96M |
| September 09, 2025 | 6 | 6.02 | 6.02 | 6.07 | 5.93 | 22.33M |
| September 08, 2025 | 6.02 | 5.99 | 5.99 | 6.1 | 5.96 | 25.83M |
| September 05, 2025 | 6 | 6.08 | 6.08 | 6.1 | 5.78 | 41.18M |
| September 04, 2025 | 5.79 | 6 | 6 | 6.07 | 5.73 | 43.06M |
